86,330€
-1,49%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 84,61 | 86,63 | 81,40 | 86,28 | -1,55% | 54,00 |
| 20.03.2026 | 89,43 | 89,89 | 87,15 | 87,64 | -2,00% | - |
| 19.03.2026 | 90,72 | 90,81 | 87,99 | 89,43 | -1,48% | 103,00 |
| 18.03.2026 | 92,10 | 92,80 | 90,52 | 90,77 | 1,00% | 97,00 |
| 17.03.2026 | 89,24 | 90,35 | 87,13 | 89,87 | 0,73% | 118,00 |
| 16.03.2026 | 89,09 | 89,90 | 0,00 | 89,22 | 0,07% | 100,00 |
| 13.03.2026 | 90,70 | 91,01 | 87,78 | 89,16 | -1,32% | 371,00 |
| 12.03.2026 | 87,60 | 92,58 | 87,60 | 90,35 | 3,12% | 156,00 |
| 11.03.2026 | 88,67 | 88,75 | 86,43 | 87,62 | -3,78% | 546,00 |
| 10.03.2026 | 88,67 | 91,74 | 87,18 | 91,06 | 3,75% | 357,00 |
| 09.03.2026 | 85,39 | 87,94 | 83,16 | 87,77 | 2,33% | 115,00 |
| 06.03.2026 | 88,96 | 89,99 | 85,01 | 85,77 | -2,91% | 70,00 |
| 05.03.2026 | 91,47 | 92,27 | 88,17 | 88,34 | -3,65% | 43,00 |
| 04.03.2026 | 87,09 | 91,70 | 86,70 | 91,69 | 0,12% | - |
| 03.03.2026 | 99,40 | 99,40 | 90,51 | 91,58 | -7,53% | 94,00 |
| 02.03.2026 | 97,34 | 99,80 | 97,34 | 99,04 | 1,21% | 55,00 |
| 27.02.2026 | 96,33 | 99,50 | 96,33 | 97,86 | 1,73% | 61,00 |
| 26.02.2026 | 95,73 | 96,45 | 94,50 | 96,20 | 0,40% | 256,00 |
| 25.02.2026 | 94,38 | 96,59 | 94,34 | 95,82 | 1,77% | 161,00 |
| 24.02.2026 | 99,95 | 99,95 | 91,63 | 94,15 | -5,46% | 526,00 |
| 23.02.2026 | 99,75 | 99,96 | 98,84 | 99,59 | 0,15% | 246,00 |
| 20.02.2026 | 93,81 | 99,60 | 93,81 | 99,44 | 6,09% | 182,00 |
| 19.02.2026 | 94,41 | 94,92 | 93,32 | 93,73 | 0,27% | 540,00 |
| 18.02.2026 | 93,33 | 93,72 | 93,03 | 93,48 | -0,72% | 321,00 |
| 17.02.2026 | 96,98 | 96,98 | 92,35 | 94,16 | -3,00% | 659,00 |
| 16.02.2026 | 97,44 | 98,41 | 96,78 | 97,07 | -1,77% | 254,00 |
| 13.02.2026 | 96,92 | 99,45 | 95,61 | 98,82 | 1,49% | 137,00 |
| 12.02.2026 | 98,00 | 99,65 | 96,01 | 97,37 | -3,26% | 668,00 |
| 11.02.2026 | 101,25 | 104,28 | 99,87 | 100,65 | 0,12% | 961,00 |
| 10.02.2026 | 93,93 | 102,00 | 93,93 | 100,53 | 9,09% | 1.761,00 |
| 09.02.2026 | 81,33 | 93,15 | 81,33 | 92,15 | 13,79% | 1.227,00 |
| 06.02.2026 | 75,06 | 81,00 | 75,06 | 80,98 | 8,12% | 406,00 |
| 05.02.2026 | 75,53 | 75,53 | 73,51 | 74,90 | -1,03% | 171,00 |
| 04.02.2026 | 74,42 | 75,95 | 74,42 | 75,68 | 2,37% | 60,00 |
| 03.02.2026 | 73,61 | 74,96 | 73,61 | 73,93 | 1,18% | 200,00 |
| 02.02.2026 | 70,15 | 73,26 | 70,15 | 73,07 | 3,62% | 214,00 |
| 30.01.2026 | 70,87 | 70,95 | 69,68 | 70,52 | -0,40% | 158,00 |
| 29.01.2026 | 71,18 | 71,29 | 70,61 | 70,80 | 1,49% | 117,00 |
| 28.01.2026 | 70,78 | 70,78 | 68,75 | 69,76 | -1,36% | 620,00 |
| 27.01.2026 | 70,77 | 71,47 | 70,61 | 70,72 | -0,03% | 100,00 |
| 26.01.2026 | 70,31 | 71,83 | 70,31 | 70,74 | 0,08% | 247,00 |
| 23.01.2026 | 73,35 | 73,35 | 70,24 | 70,68 | -3,60% | 98,00 |
| 22.01.2026 | 77,93 | 77,93 | 72,99 | 73,32 | -5,96% | 186,00 |
| 21.01.2026 | 76,90 | 78,45 | 76,90 | 77,97 | 4,71% | 133,00 |
| 20.01.2026 | 78,94 | 78,94 | 73,39 | 74,46 | -5,57% | 211,00 |
| 19.01.2026 | 75,37 | 79,51 | 75,37 | 78,85 | 4,45% | 864,00 |
| 16.01.2026 | 74,80 | 76,16 | 74,80 | 75,49 | -0,25% | 12,00 |
| 15.01.2026 | 74,46 | 75,89 | 74,30 | 75,68 | 2,08% | 400,00 |
| 14.01.2026 | 72,90 | 75,02 | 72,90 | 74,14 | 1,44% | 48,00 |
| 13.01.2026 | 70,35 | 73,72 | 70,35 | 73,09 | 5,44% | 334,00 |
| 12.01.2026 | 69,19 | 69,36 | 67,41 | 69,32 | 0,46% | - |
| 09.01.2026 | 65,91 | 69,16 | 65,91 | 69,00 | 4,77% | 382,00 |
| 08.01.2026 | 63,26 | 66,37 | 63,26 | 65,86 | 4,03% | 728,00 |
| 07.01.2026 | 63,69 | 63,69 | 63,07 | 63,31 | -0,78% | 20,00 |
| 06.01.2026 | 61,59 | 65,00 | 61,59 | 63,81 | 3,79% | 291,00 |
| 05.01.2026 | 57,42 | 61,54 | 57,42 | 61,48 | 7,94% | 2,00 |
| 02.01.2026 | 57,41 | 57,41 | 56,64 | 56,96 | 0,07% | 100,00 |
| 30.12.2025 | 57,12 | 57,12 | 56,17 | 56,92 | -0,04% | - |
| 29.12.2025 | 57,52 | 57,52 | 55,84 | 56,94 | -5,71% | 30,00 |
| 23.12.2025 | 61,37 | 61,37 | 60,11 | 60,39 | -1,50% | - |
| 22.12.2025 | 59,67 | 61,69 | 59,67 | 61,31 | 2,59% | - |
| 19.12.2025 | 61,49 | 61,49 | 58,97 | 59,76 | -1,52% | 493,00 |
| 18.12.2025 | 61,94 | 61,94 | 59,09 | 60,68 | -2,96% | 61,00 |
| 17.12.2025 | 64,44 | 64,44 | 61,40 | 62,53 | -2,19% | - |
| 16.12.2025 | 65,65 | 65,65 | 63,63 | 63,93 | -2,59% | 524,00 |
| 15.12.2025 | 63,45 | 65,82 | 63,45 | 65,63 | 3,98% | 3,00 |
| 12.12.2025 | 62,50 | 64,24 | 62,50 | 63,12 | 0,98% | 154,00 |
| 11.12.2025 | 64,87 | 64,87 | 61,43 | 62,51 | -2,13% | 110,00 |
| 10.12.2025 | 63,58 | 64,27 | 63,50 | 63,87 | 0,88% | 855,00 |
| 09.12.2025 | 61,14 | 64,01 | 61,14 | 63,31 | 4,08% | 1.679,00 |
| 08.12.2025 | 60,51 | 61,15 | 60,12 | 60,83 | 3,58% | 433,00 |
| 05.12.2025 | 58,68 | 59,55 | 58,68 | 58,73 | 1,01% | - |
| 04.12.2025 | 55,87 | 59,83 | 55,87 | 58,14 | 4,29% | 1.346,00 |
| 03.12.2025 | 53,97 | 56,47 | 53,97 | 55,75 | 2,44% | 382,00 |
| 02.12.2025 | 54,78 | 54,84 | 54,15 | 54,42 | -0,84% | - |
| 01.12.2025 | 54,90 | 55,03 | 54,31 | 54,88 | 0,11% | 400,00 |
| 28.11.2025 | 54,70 | 55,47 | 54,39 | 54,82 | 0,20% | 100,00 |
| 27.11.2025 | 55,83 | 55,83 | 54,65 | 54,71 | -1,51% | 1,00 |
| 26.11.2025 | 54,62 | 55,66 | 54,62 | 55,55 | 2,19% | 101,00 |
| 25.11.2025 | 56,31 | 56,31 | 53,79 | 54,36 | -3,51% | - |
| 24.11.2025 | 55,41 | 57,67 | 55,41 | 56,34 | 1,44% | 50,00 |
| 21.11.2025 | 54,81 | 56,21 | 54,75 | 55,54 | -2,36% | 224,00 |
| 20.11.2025 | 57,32 | 59,26 | 56,12 | 56,88 | -0,82% | - |
| 19.11.2025 | 57,71 | 57,71 | 56,35 | 57,35 | 1,31% | 184,00 |
| 18.11.2025 | 59,84 | 59,84 | 56,31 | 56,61 | -4,92% | 31,00 |
| 17.11.2025 | 59,47 | 60,48 | 59,41 | 59,54 | 1,78% | 168,00 |
| 14.11.2025 | 57,46 | 58,86 | 56,89 | 58,50 | -0,09% | 25,00 |
| 13.11.2025 | 59,37 | 59,90 | 58,51 | 58,55 | -1,43% | 53,00 |
| 12.11.2025 | 60,84 | 60,84 | 58,77 | 59,40 | -2,37% | 356,00 |
| 11.11.2025 | 65,03 | 65,03 | 59,49 | 60,84 | -5,85% | 231,00 |
| 10.11.2025 | 64,13 | 64,62 | 62,91 | 64,62 | 1,84% | 420,00 |
| 07.11.2025 | 66,58 | 66,58 | 63,30 | 63,45 | -5,30% | 92,00 |
| 06.11.2025 | 68,46 | 68,46 | 66,84 | 67,00 | -2,94% | 101,00 |
| 05.11.2025 | 68,87 | 69,71 | 66,77 | 69,03 | 0,44% | 35,00 |
| 04.11.2025 | 70,69 | 70,69 | 67,96 | 68,73 | -1,58% | 95,00 |
| 03.11.2025 | 70,74 | 70,74 | 69,82 | 69,83 | -0,95% | - |
| 31.10.2025 | 67,91 | 71,41 | 67,91 | 70,50 | 2,59% | 40,00 |
| 30.10.2025 | 67,04 | 68,83 | 67,04 | 68,72 | 2,48% | 196,00 |
| 29.10.2025 | 69,19 | 69,19 | 66,46 | 67,06 | -2,83% | 307,00 |
| 28.10.2025 | 71,98 | 71,98 | 67,39 | 69,01 | -3,89% | 142,00 |